First Trust Financials AlphaDEX Fund (FXO)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

45.35

-0.19

(-0.42%)

At close: 03:59PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	45.58	45.61	45.35	45.35	45.35	24,200
Apr 25, 2024	45.53	45.67	45.18	45.54	45.54	41,400
Apr 24, 2024	45.56	45.91	45.54	45.89	45.89	97,000
Apr 23, 2024	45.47	45.98	45.44	45.79	45.79	157,400
Apr 22, 2024	45.06	45.69	44.90	45.49	45.49	73,600
Apr 19, 2024	44.18	44.87	44.18	44.85	44.85	64,100
Apr 18, 2024	44.09	44.43	44.02	44.21	44.21	70,600
Apr 17, 2024	44.11	44.35	43.84	43.95	43.95	57,700
Apr 16, 2024	44.13	44.14	43.77	43.97	43.97	55,600
Apr 15, 2024	44.93	45.27	44.06	44.24	44.24	38,000
Apr 12, 2024	44.81	45.04	44.44	44.61	44.61	88,000
Apr 11, 2024	45.54	45.54	44.92	45.04	45.04	30,100
Apr 10, 2024	45.85	46.06	45.34	45.54	45.54	57,100
Apr 09, 2024	46.98	47.01	46.28	46.54	46.54	41,800
Apr 08, 2024	46.58	46.94	46.58	46.80	46.80	146,700
Apr 05, 2024	46.11	46.57	46.11	46.41	46.41	57,800
Apr 04, 2024	46.95	47.14	46.02	46.10	46.10	65,600
Apr 03, 2024	46.42	46.87	46.42	46.61	46.61	45,700
Apr 02, 2024	46.73	46.76	46.45	46.49	46.49	64,800
Apr 01, 2024	47.50	47.50	46.95	47.01	47.01	368,200
Mar 28, 2024	47.33	47.60	47.32	47.52	47.52	51,000
Mar 27, 2024	46.68	47.27	46.67	47.27	47.27	114,200
Mar 26, 2024	46.58	46.71	46.39	46.40	46.40	56,700
Mar 25, 2024	46.45	46.66	46.43	46.47	46.47	48,300
Mar 22, 2024	46.84	46.88	46.31	46.33	46.33	49,900
Mar 21, 2024	46.60	47.00	46.60	46.91	46.91	20,200
Mar 21, 2024	0.159 Dividend
Mar 20, 2024	45.52	46.62	45.52	46.51	46.35	67,100
Mar 19, 2024	45.37	45.74	45.37	45.63	45.47	35,000
Mar 18, 2024	45.54	45.57	45.33	45.41	45.25	136,000
Mar 15, 2024	45.21	45.63	45.21	45.46	45.30	61,400
Mar 14, 2024	45.73	45.82	45.06	45.35	45.19	82,300
Mar 13, 2024	45.64	46.01	45.64	45.79	45.63	71,400
Mar 12, 2024	45.56	45.74	45.34	45.61	45.45	97,800
Mar 11, 2024	45.32	45.59	45.28	45.50	45.34	87,700
Mar 08, 2024	45.72	45.93	45.43	45.43	45.27	101,600
Mar 07, 2024	45.63	45.90	45.43	45.50	45.34	65,700
Mar 06, 2024	45.31	45.57	45.00	45.39	45.23	72,700
Mar 05, 2024	44.65	45.44	44.65	45.25	45.10	64,000
Mar 04, 2024	44.67	45.15	44.67	44.80	44.65	38,400
Mar 01, 2024	44.59	44.74	44.34	44.71	44.56	45,200
Feb 29, 2024	44.90	44.96	44.51	44.82	44.67	239,800
Feb 28, 2024	44.42	44.78	44.41	44.56	44.41	40,400
Feb 27, 2024	44.27	44.56	44.22	44.54	44.39	64,600
Feb 26, 2024	44.30	44.66	44.04	44.16	44.01	111,900
Feb 23, 2024	44.31	44.56	44.29	44.40	44.25	41,400
Feb 22, 2024	44.13	44.35	44.11	44.24	44.09	39,700
Feb 21, 2024	43.86	43.93	43.71	43.89	43.74	42,700
Feb 20, 2024	43.77	44.20	43.77	43.99	43.84	61,700
Feb 16, 2024	44.13	44.41	44.10	44.12	43.97	51,300
Feb 15, 2024	43.88	44.53	43.88	44.40	44.25	42,900
Feb 14, 2024	43.33	43.72	43.33	43.71	43.56	186,900
Feb 13, 2024	43.31	43.32	42.64	43.06	42.91	63,900
Feb 12, 2024	43.38	44.23	43.38	43.93	43.78	58,300
Feb 09, 2024	43.11	43.40	42.85	43.38	43.23	99,000
Feb 08, 2024	42.91	43.05	42.65	42.99	42.84	83,800
Feb 07, 2024	43.06	43.20	42.48	43.08	42.93	128,100
Feb 06, 2024	43.12	43.36	42.82	42.94	42.79	57,900
Feb 05, 2024	43.11	43.24	42.84	43.03	42.88	206,200
Feb 02, 2024	42.76	43.58	42.76	43.43	43.28	201,700
Feb 01, 2024	43.59	43.59	42.24	43.11	42.96	117,500
Jan 31, 2024	44.01	44.49	43.60	43.61	43.46	107,300
Jan 30, 2024	44.58	44.83	44.55	44.77	44.62	109,400
Jan 29, 2024	44.34	44.64	44.23	44.64	44.49	171,300
Jan 26, 2024	44.19	44.47	44.19	44.36	44.21	121,000
Jan 25, 2024	44.16	44.31	43.74	44.14	43.99	57,700
Jan 24, 2024	44.00	44.37	43.95	44.02	43.87	171,400
Jan 23, 2024	43.96	44.01	43.64	43.69	43.54	262,200
Jan 22, 2024	43.63	44.03	43.63	43.90	43.75	55,400
Jan 19, 2024	42.73	43.47	42.64	43.46	43.31	73,600
Jan 18, 2024	42.48	42.57	42.11	42.55	42.40	84,200
Jan 17, 2024	42.20	42.67	42.20	42.44	42.29	88,200
Jan 16, 2024	42.60	42.75	42.35	42.61	42.46	41,900
Jan 12, 2024	43.29	43.45	42.78	42.94	42.79	68,000
Jan 11, 2024	43.17	43.17	42.70	43.12	42.97	31,700
Jan 10, 2024	43.17	43.33	43.00	43.33	43.18	100,300
Jan 09, 2024	43.37	43.37	43.13	43.21	43.06	108,300
Jan 08, 2024	43.34	43.70	43.23	43.68	43.53	53,500
Jan 05, 2024	42.87	43.62	42.87	43.38	43.23	45,400
Jan 04, 2024	42.77	43.32	42.77	42.98	42.83	72,500
Jan 03, 2024	43.16	43.16	42.72	42.77	42.62	140,400
Jan 02, 2024	43.00	43.59	43.00	43.45	43.30	198,800
Dec 29, 2023	43.53	43.54	43.21	43.29	43.14	44,100
Dec 28, 2023	43.39	43.61	43.39	43.59	43.44	41,800
Dec 27, 2023	43.31	43.54	43.22	43.48	43.33	128,200
Dec 26, 2023	43.06	43.49	43.04	43.38	43.23	53,300
Dec 22, 2023	42.99	43.23	42.87	43.00	42.85	41,000
Dec 22, 2023	0.38 Dividend
Dec 21, 2023	43.22	43.25	42.82	43.25	42.72	55,900
Dec 20, 2023	43.51	43.79	42.82	42.82	42.30	64,300
Dec 19, 2023	43.25	43.75	43.25	43.72	43.19	30,600
Dec 18, 2023	43.40	43.45	43.19	43.21	42.68	74,000
Dec 15, 2023	43.58	43.59	43.06	43.24	42.71	60,100
Dec 14, 2023	43.30	43.90	43.30	43.72	43.19	65,100
Dec 13, 2023	41.52	42.65	41.37	42.61	42.09	84,300
Dec 12, 2023	41.36	41.55	41.20	41.43	40.93	40,700
Dec 11, 2023	41.18	41.50	41.18	41.35	40.85	108,300
Dec 08, 2023	40.88	41.34	40.88	41.26	40.76	45,100
Dec 07, 2023	40.63	40.87	40.59	40.87	40.37	113,000
Dec 06, 2023	41.02	41.45	40.49	40.52	40.03	101,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,213.73+766.43(+0.89%)

First Trust Financials AlphaDEX Fund (FXO)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,213.73
+766.43(+0.89%)